Closing price on 7/18/2023
|
|
Open |
44.00 |
High |
44.50 |
Low |
44.00 |
Volume |
14,900 |
Split-adjusted Price |
41.24 |
|
|
VSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/18/2023
|
-0.50 / -1.12%
|
44.00
|
44.50
|
44.00
|
44.00
|
44.19
|
41.24
|
14,900
|
|
7/17/2023
|
-0.25 / -0.56%
|
44.75
|
44.75
|
44.40
|
44.50
|
44.71
|
41.71
|
7,600
|
|
7/14/2023
|
+0.15 / +0.34%
|
44.40
|
44.75
|
44.30
|
44.75
|
44.51
|
41.94
|
15,000
|
|
7/13/2023
|
+0.10 / +0.22%
|
44.50
|
44.60
|
44.30
|
44.60
|
44.39
|
41.80
|
35,900
|
|
7/12/2023
|
-0.05 / -0.11%
|
44.50
|
44.50
|
44.15
|
44.50
|
44.29
|
41.71
|
14,900
|
|
7/11/2023
|
+0.05 / +0.11%
|
44.50
|
44.85
|
44.50
|
44.55
|
44.58
|
41.75
|
3,200
|
|
7/10/2023
|
+0.30 / +0.68%
|
43.80
|
46.00
|
43.70
|
44.50
|
44.20
|
41.71
|
73,700
|
|
7/7/2023
|
0.00 / 0.00%
|
44.35
|
44.35
|
43.85
|
44.20
|
44.14
|
41.43
|
8,400
|
|
7/6/2023
|
0.00 / 0.00%
|
44.20
|
44.20
|
43.65
|
44.20
|
44.08
|
41.43
|
1,600
|
|
7/5/2023
|
+0.30 / +0.68%
|
43.95
|
44.30
|
43.50
|
44.20
|
43.90
|
41.43
|
99,500
|
|
7/4/2023
|
0.00 / 0.00%
|
43.70
|
44.00
|
43.10
|
43.90
|
43.82
|
41.14
|
35,700
|
|
7/3/2023
|
-0.40 / -0.90%
|
44.30
|
44.30
|
43.75
|
43.90
|
43.90
|
41.14
|
43,600
|
|
6/30/2023
|
+1.00 / +2.31%
|
43.30
|
44.30
|
43.30
|
44.30
|
43.68
|
41.52
|
5,300
|
|
6/29/2023
|
-1.00 / -2.26%
|
44.00
|
44.00
|
43.30
|
43.30
|
43.40
|
40.58
|
6,600
|
|
6/28/2023
|
-0.20 / -0.45%
|
44.50
|
44.50
|
43.10
|
44.30
|
43.86
|
41.52
|
11,400
|
|
6/27/2023
|
+1.70 / +3.97%
|
43.90
|
44.50
|
43.30
|
44.50
|
43.95
|
41.71
|
76,200
|
|
6/26/2023
|
+1.00 / +2.39%
|
41.80
|
42.80
|
41.55
|
42.80
|
42.35
|
40.11
|
46,000
|
|
6/23/2023
|
+0.25 / +0.60%
|
41.40
|
41.80
|
41.40
|
41.80
|
41.65
|
39.18
|
31,400
|
|
6/22/2023
|
+0.05 / +0.12%
|
41.55
|
41.55
|
41.45
|
41.55
|
41.53
|
38.94
|
14,100
|
|
6/21/2023
|
+0.20 / +0.48%
|
41.50
|
41.70
|
41.45
|
41.50
|
41.54
|
38.90
|
34,900
|
|
6/20/2023
|
+0.20 / +0.49%
|
41.10
|
41.40
|
41.00
|
41.30
|
41.13
|
38.71
|
23,200
|
|
6/19/2023
|
+0.15 / +0.37%
|
40.95
|
41.20
|
40.80
|
41.10
|
40.93
|
38.52
|
95,600
|
|
6/16/2023
|
+0.15 / +0.37%
|
40.95
|
40.95
|
40.50
|
40.95
|
40.85
|
38.38
|
52,700
|
|
6/15/2023
|
+0.30 / +0.74%
|
40.50
|
40.90
|
40.45
|
40.80
|
40.73
|
38.24
|
42,500
|
|
6/14/2023
|
0.00 / 0.00%
|
40.95
|
40.95
|
40.20
|
40.50
|
40.48
|
37.96
|
9,100
|
|
6/13/2023
|
+0.55 / +1.38%
|
39.60
|
40.80
|
39.60
|
40.50
|
40.39
|
37.96
|
91,100
|
|
6/12/2023
|
+0.15 / +0.38%
|
40.10
|
40.10
|
39.70
|
39.95
|
39.84
|
37.44
|
11,900
|
|
6/9/2023
|
0.00 / 0.00%
|
39.70
|
39.80
|
39.40
|
39.80
|
39.59
|
37.30
|
28,600
|
|
6/8/2023
|
-0.05 / -0.13%
|
39.90
|
40.00
|
39.50
|
39.80
|
39.69
|
37.30
|
21,200
|
|
6/7/2023
|
+0.35 / +0.89%
|
39.40
|
40.50
|
39.00
|
39.85
|
39.72
|
37.35
|
74,200
|
|
|